Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.80 | 2.50% | 7,500 | -606 | -0.0 |
30.30
33.30
33.30
|
2 tháng
(2024-03-21) |
-3 | -8.38% | 15,600 | -610 | -0.0 |
30.30
35.80
33.30
|
3 tháng
(2024-02-20) |
-3.20 | -8.89% | 28,300 | 3,586 | 0.1 |
30.30
36
33.30
|
6 tháng
(2023-11-22) |
2.40 | 7.89% | 56,600 | 10,196 | 0.3 |
26.10
36
33.30
|
12 tháng
(2023-05-26) |
-5.30 | -13.91% | 132,935 | -15,407 | -0.4 |
26.10
38.10
33.30
|
24 tháng
(2022-05-31) |
-11.20 | -25.45% | 256,741 | -22,663 | -0.7 |
26.10
45
33.30
|
36 tháng
(2021-06-07) |
-5.20 | -13.68% | 508,991 | 96,213 | 5.2 |
26.10
60.50
33.30
|
60 tháng
(2019-06-17) |
-10.96 | -25.04% | 1,359,853 | 66,159 | 3.1 |
23.50
60.50
33.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
32.80
2.50
|
500 | 32.90 | 32.90 | 32.80 | 0 | 6 | -0.0 |
#2 | 16/05/2024 |
30.30
-2.70
|
200 | 34 | 34 | 30.30 | 100 | 0 | 0.0 |
#3 | 15/05/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#4 | 14/05/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#5 | 13/05/2024 |
33
1
|
500 | 33 | 33 | 33 | 0 | 0 | 0 |
#6 | 10/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#7 | 09/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#8 | 08/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#9 | 07/05/2024 |
32
0
|
700 | 32 | 32 | 32 | 0 | 700 | -0.0 |
#10 | 06/05/2024 |
32
0
|
500 | 32 | 32 | 32 | 0 | 0 | 0 |
#11 | 03/05/2024 |
32
0
|
3,100 | 32 | 32 | 32 | 0 | 0 | 0 |
#12 | 02/05/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#13 | 26/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#14 | 25/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#15 | 24/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#16 | 23/04/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#17 | 22/04/2024 |
32
-2.30
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 |
#18 | 19/04/2024 |
34.30
0
|
500 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
34.30
2.70
|
100 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
31.60
0
|
3,200 | 31.70 | 31.70 | 31.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
31.60
0
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
31.60
-3.40
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
35
0
|
0 | 35 | 35 | 35 | 0 | 0 | 0 |
#28 | 04/04/2024 |
35
-0.20
|
100 | 35 | 35 | 35 | 0 | 0 | 0 |
#29 | 03/04/2024 |
35.20
0
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
35.20
0
|
0 | 35.20 | 35.20 | 35.20 | 0 | 4 | -0.0 |
#31 | 01/04/2024 |
35.20
0
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
35.20
2.20
|
200 | 33 | 35.20 | 33 | 0 | 0 | 0 |
#33 | 28/03/2024 |
33
0
|
1,500 | 33 | 33 | 33 | 0 | 0 | 0 |
#34 | 27/03/2024 |
33
0
|
1,700 | 33 | 33 | 33 | 0 | 0 | 0 |
#35 | 26/03/2024 |
33
-2.70
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
#36 | 25/03/2024 |
35.70
-0.10
|
500 | 35.80 | 35.80 | 35.70 | 0 | 0 | 0 |
#37 | 22/03/2024 |
35.80
0
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
#38 | 21/03/2024 |
35.80
2.80
|
100 | 33 | 35.80 | 35.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
33
-0.90
|
1,000 | 33.90 | 35.10 | 32.10 | 600 | 0 | 0.0 |
#40 | 19/03/2024 |
33.90
1.40
|
1,000 | 32.50 | 33.90 | 33 | 600 | 45 | 0.0 |
#41 | 18/03/2024 |
32.50
-3
|
100 | 35.50 | 35.50 | 32.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
35.50
0
|
0 | 35.50 | 35.50 | 35.50 | 0 | 25 | -0.0 |
#43 | 14/03/2024 |
35.50
0
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
35.50
0.50
|
400 | 35 | 36.40 | 32.10 | 0 | 100 | -0.0 |
#45 | 12/03/2024 |
35
2.60
|
100 | 32.40 | 35 | 35 | 0 | 0 | 0 |
#46 | 11/03/2024 |
32.40
-3.60
|
1,100 | 36 | 36 | 32.40 | 0 | 0 | 0 |
#47 | 08/03/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#48 | 07/03/2024 |
36
3
|
100 | 33 | 36 | 36 | 0 | 0 | 0 |
#49 | 06/03/2024 |
33
-2
|
3,100 | 35 | 37 | 33 | 2,000 | 2,425 | -0.0 |
#50 | 05/03/2024 |
35
2
|
100 | 33 | 35 | 35 | 0 | 0 | 0 |
#51 | 04/03/2024 |
33
0
|
600 | 33 | 33 | 32.50 | 0 | 109 | -0.0 |
#52 | 01/03/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#53 | 29/02/2024 |
33
0
|
100 | 33 | 33 | 33 | 0 | 0 | 0 |
#54 | 28/02/2024 |
33
-3
|
3,800 | 36 | 39 | 33 | 3,600 | 0 | 0.1 |
#55 | 27/02/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#56 | 26/02/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#57 | 23/02/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#58 | 22/02/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#59 | 21/02/2024 |
36
0
|
0 | 36 | 36 | 36 | 0 | 0 | 0 |
#60 | 20/02/2024 |
36
3
|
1,200 | 33 | 36 | 30.10 | 100 | 0 | 0.0 |
#61 | 19/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#62 | 16/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#63 | 15/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#64 | 07/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#65 | 06/02/2024 |
33
0
|
0 | 33 | 33 | 33 | 0 | 0 | 0 |
#66 | 05/02/2024 |
33
1
|
200 | 32 | 33 | 33 | 0 | 0 | 0 |
#67 | 02/02/2024 |
32
0
|
0 | 32 | 32 | 32 | 0 | 0 | 0 |
#68 | 01/02/2024 |
32
-2
|
4,300 | 34 | 34 | 32 | 4,300 | 0 | 0.1 |
#69 | 31/01/2024 |
34
0
|
0 | 34 | 34 | 34 | 0 | 0 | 0 |
#70 | 30/01/2024 |
34
2.50
|
200 | 31.50 | 34.60 | 34 | 0 | 0 | 0 |
#71 | 29/01/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
31.50
0
|
500 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
31.50
0
|
100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#76 | 22/01/2024 |
31.50
0.50
|
1,100 | 31 | 31.50 | 31.50 | 600 | 307 | 0.0 |
#77 | 19/01/2024 |
31
0
|
0 | 31 | 31 | 31 | 0 | 0 | 0 |
#78 | 18/01/2024 |
31
1
|
1,000 | 30 | 31 | 30 | 1,000 | 0 | 0.0 |
#79 | 17/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
30
0
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
30
-3
|
400 | 33 | 33 | 30 | 100 | 0 | 0.0 |
#82 | 12/01/2024 |
33
-2.60
|
6,000 | 35.60 | 37 | 33 | 0 | 0 | 0 |
#83 | 11/01/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
35.60
0
|
0 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
35.60
3.20
|
300 | 32.40 | 35.60 | 35.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
32.40
-3.50
|
100 | 35.90 | 35.90 | 32.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
35.90
0
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
35.90
3.20
|
2,100 | 32.70 | 35.90 | 35.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
32.70
2.90
|
1,200 | 29.80 | 32.70 | 32.70 | 0 | 0 | 0 |
#93 | 27/12/2023 |
29.80
0
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
29.80
-2.90
|
100 | 32.70 | 32.70 | 29.80 | 100 | 0 | 0.0 |
#95 | 25/12/2023 |
32.70
2.90
|
1,700 | 29.80 | 32.70 | 29.50 | 600 | 600 | 0 |
#96 | 22/12/2023 |
29.80
-1.70
|
2,000 | 31.50 | 34.50 | 29.80 | 800 | 41 | 0.0 |
#97 | 21/12/2023 |
31.50
0
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
31.50
2.70
|
100 | 28.80 | 31.50 | 31.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
28.80
2.60
|
1,800 | 26.20 | 28.80 | 28.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
26.20
-2.50
|
100 | 28.70 | 28.70 | 26.20 | 0 | 0 | 0 |